300010.SZ300010.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.59 | $9.00 | $8.45 | $8.62 | 223.16M |
| 1/14/2026 | $8.59 | $9.57 | $8.51 | $8.86 | 375.40M |
| 1/13/2026 | $8.90 | $9.20 | $8.45 | $8.66 | 364.25M |
| 1/12/2026 | $8.02 | $9.00 | $7.88 | $8.85 | 352.57M |
| 1/9/2026 | $7.27 | $7.73 | $7.25 | $7.72 | 222.74M |
| 1/8/2026 | $7.05 | $7.46 | $6.96 | $7.26 | 147.82M |
| 1/7/2026 | $7.20 | $7.23 | $7.07 | $7.10 | 84.95M |
| 1/6/2026 | $7.15 | $7.30 | $7.10 | $7.25 | 97.33M |
| 1/5/2026 | $7.02 | $7.23 | $6.95 | $7.19 | 127.76M |
| 12/31/2025 | $7.40 | $7.52 | $7.14 | $7.24 | 168.96M |
| 12/30/2025 | $7.24 | $7.31 | $7.00 | $7.05 | 75.43M |
| 12/29/2025 | $7.20 | $7.41 | $7.13 | $7.28 | 76.51M |
| 12/26/2025 | $7.25 | $7.32 | $7.10 | $7.20 | 72.04M |
| 12/25/2025 | $7.28 | $7.48 | $7.22 | $7.25 | 85.92M |
| 12/24/2025 | $7.13 | $7.49 | $7.08 | $7.32 | 99.40M |
| 12/23/2025 | $7.19 | $7.33 | $7.08 | $7.16 | 75.16M |
| 12/22/2025 | $7.20 | $7.24 | $7.04 | $7.21 | 80.91M |
| 12/19/2025 | $6.97 | $7.30 | $6.93 | $7.19 | 113.13M |
| 12/18/2025 | $6.95 | $7.18 | $6.92 | $6.97 | 98.75M |
| 12/17/2025 | $6.68 | $7.03 | $6.66 | $7.02 | 107.89M |
| 12/16/2025 | $6.50 | $6.76 | $6.50 | $6.75 | 67.01M |
| 12/15/2025 | $6.70 | $6.79 | $6.58 | $6.58 | 45.72M |
| 12/12/2025 | $6.68 | $6.85 | $6.61 | $6.73 | 53.38M |
| 12/11/2025 | $6.68 | $6.80 | $6.63 | $6.64 | 63.52M |
| 12/10/2025 | $6.52 | $7.08 | $6.42 | $6.84 | 109.66M |
| 12/9/2025 | $6.50 | $6.75 | $6.47 | $6.56 | 59.84M |
| 12/8/2025 | $6.50 | $6.62 | $6.46 | $6.52 | 42.84M |
| 12/5/2025 | $6.38 | $6.44 | $6.31 | $6.43 | 26.88M |
| 12/4/2025 | $6.39 | $6.42 | $6.30 | $6.33 | 27.08M |
| 12/3/2025 | $6.54 | $6.54 | $6.38 | $6.41 | 34.03M |
| 12/2/2025 | $6.65 | $6.66 | $6.52 | $6.54 | 37.51M |
| 12/1/2025 | $6.67 | $6.68 | $6.59 | $6.66 | 36.49M |
| 11/28/2025 | $6.57 | $6.84 | $6.57 | $6.71 | 61.65M |
| 11/27/2025 | $6.76 | $6.78 | $6.58 | $6.59 | 56.89M |
| 11/26/2025 | $6.88 | $7.00 | $6.77 | $6.79 | 74.98M |
| 11/25/2025 | $6.75 | $7.20 | $6.72 | $7.00 | 118.81M |
| 11/24/2025 | $6.45 | $6.75 | $6.39 | $6.72 | 75.83M |
| 11/21/2025 | $6.50 | $6.65 | $6.37 | $6.38 | 51.91M |
| 11/20/2025 | $6.75 | $6.75 | $6.55 | $6.60 | 41.00M |
| 11/19/2025 | $6.85 | $6.86 | $6.68 | $6.72 | 42.78M |
| 11/18/2025 | $6.78 | $6.93 | $6.73 | $6.88 | 61.26M |
| 11/17/2025 | $6.65 | $6.82 | $6.65 | $6.82 | 48.58M |
| 11/14/2025 | $6.71 | $6.75 | $6.65 | $6.65 | 34.80M |
| 11/13/2025 | $6.75 | $6.77 | $6.64 | $6.76 | 47.25M |
| 11/12/2025 | $6.88 | $6.92 | $6.69 | $6.73 | 54.26M |
| 11/11/2025 | $7.00 | $7.02 | $6.90 | $6.92 | 40.60M |
| 11/10/2025 | $6.96 | $7.03 | $6.91 | $7.02 | 40.23M |
| 11/7/2025 | $7.03 | $7.04 | $6.96 | $6.97 | 34.21M |
| 11/6/2025 | $7.14 | $7.15 | $7.00 | $7.04 | 47.62M |
| 11/5/2025 | $7.06 | $7.15 | $7.03 | $7.13 | 43.71M |
| 11/4/2025 | $7.20 | $7.23 | $7.03 | $7.15 | 76.04M |
| 11/3/2025 | $7.04 | $7.32 | $7.04 | $7.27 | 98.27M |
| 10/31/2025 | $6.85 | $7.12 | $6.85 | $7.04 | 79.78M |
| 10/30/2025 | $6.88 | $6.97 | $6.81 | $6.84 | 51.36M |
| 10/29/2025 | $6.98 | $7.01 | $6.88 | $6.93 | 60.61M |
| 10/28/2025 | $7.00 | $7.09 | $6.97 | $7.00 | 53.55M |
| 10/27/2025 | $7.01 | $7.10 | $6.92 | $7.06 | 62.64M |
| 10/24/2025 | $7.22 | $7.24 | $7.03 | $7.06 | 73.02M |
| 10/23/2025 | $7.17 | $7.25 | $6.98 | $7.24 | 72.07M |
| 10/22/2025 | $7.26 | $7.37 | $7.18 | $7.20 | 52.74M |
| 10/21/2025 | $7.25 | $7.33 | $7.17 | $7.31 | 42.84M |
| 10/20/2025 | $7.22 | $7.34 | $7.21 | $7.29 | 35.52M |
| 10/17/2025 | $7.40 | $7.47 | $7.16 | $7.18 | 55.17M |